Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.350	8.648	8.274	8.581	8,851,051	+0.23(+2.77%)
May 29, 2003	8.418	8.427	8.320	8.350	8,508,817	-0.08(-0.98%)
May 28, 2003	8.547	8.577	8.394	8.433	8,279,339	-0.11(-1.34%)
May 27, 2003	8.215	8.560	8.215	8.547	10,032,154	+0.22(+2.65%)
May 23, 2003	8.318	8.362	8.163	8.327	5,845,172	+0.01(+0.11%)
May 22, 2003	8.339	8.417	8.304	8.318	7,971,952	-0.07(-0.78%)
May 21, 2003	8.127	8.471	8.122	8.383	10,591,117	+0.22(+2.64%)
May 20, 2003	8.253	8.281	8.101	8.168	11,403,922	-0.12(-1.43%)
May 19, 2003	8.321	8.364	8.268	8.286	9,976,909	-0.08(-0.95%)
May 16, 2003	8.275	8.385	8.191	8.366	9,974,076	+0.09(+1.11%)
May 15, 2003	8.270	8.314	8.182	8.274	8,122,104	+0.01(+0.06%)
May 14, 2003	8.115	8.339	8.050	8.268	11,928,039	+0.16(+1.96%)
May 13, 2003	8.032	8.120	7.944	8.110	8,764,076	+0.08(+0.97%)
May 12, 2003	7.915	8.110	7.884	8.032	8,599,192	+0.09(+1.18%)
May 09, 2003	7.889	7.991	7.765	7.938	6,236,985	+0.10(+1.26%)
May 08, 2003	7.942	7.965	7.765	7.840	11,388,341	-0.12(-1.46%)
May 07, 2003	7.891	8.023	7.806	7.956	11,356,044	+0.07(+0.83%)
May 06, 2003	7.705	7.933	7.690	7.891	10,716,622	+0.19(+2.40%)
May 05, 2003	7.640	7.760	7.626	7.705	8,034,562	+0.05(+0.62%)
May 02, 2003	7.517	7.681	7.474	7.658	8,773,425	+0.22(+2.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.